ASX · IVZ · stock
Invictus Energy Limited (IVZ) stock price history
Every ASX trading session of Invictus Energy Limited from Jan 18, 2012 to Sep 28, 2026: 3,720 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IVZ adjusted close, 2012 to 2026
- A$0.4314
- All time high, 2013
- A$0.1850
- 52 week high, A$0.0420 low
- 3,720
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
IVZ key facts
- Invictus Energy Limited (IVZ) closed at A$0.0630 on Sep 28, 2026 on ASX.
- IVZ's all time high close is A$0.4314, set on Nov 24, 2013; its all time low close is A$0.0090 on Mar 22, 2020.
- IVZ's 52 week range is A$0.0420 to A$0.1850.
- IVZ returned -61.8% over the year to Sep 28, 2026 and -59.4% over five years.
- Over ten years IVZ returned +115%, +7.9% a year compounded.
- IVZ's deepest drawdown was -97.9% from Nov 27, 2013 to Mar 22, 2020.
- DataCedar holds 3,720 daily sessions of IVZ history from Jan 18, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IVZ price chart, 2012 to 2026
IVZ returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.5% |
| 3 months | +21.2% |
| 6 months | +23.5% |
| Year to date | -60.6% |
| 1 year | -61.8% |
| 3 years | -58.0% |
| 5 years | -59.4% |
| 10 years | +114.8% |
| Since Jan 18, 2012 | -69.6% |
| Compound annual growth, 14.7 years | -7.8% |
IVZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.4314 on Nov 24, 2013
- All time low close
- A$0.0090 on Mar 22, 2020
- 52 week high
- A$0.1850 on Jan 1, 2026
- 52 week low
- A$0.0420 on Jan 26, 2026
- Deepest drawdown
- -97.9% from Nov 27, 2013 to Mar 22, 2020, not yet recovered
- Best single session
- +161.9% on Nov 9, 2022
- Worst single session
- -56.3% on Jan 26, 2026
- Volatility, 1 year annualised
- 134.7%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2022, +132%
- Worst calendar year
- 2015, -69%
IVZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Jan 18, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.1650 | A$0.1850 | A$0.0420 | A$0.0630 | -60.6% | 1.2B | 188 |
| 2025 | A$0.0810 | A$0.2600 | A$0.0460 | A$0.1600 | +97.5% | 877.3M | 253 |
| 2024 | A$0.1150 | A$0.1200 | A$0.0520 | A$0.0810 | -29.6% | 649.8M | 254 |
| 2023 | A$0.1700 | A$0.2650 | A$0.1000 | A$0.1150 | -60.3% | 1.4B | 252 |
| 2022 | A$0.1250 | A$0.4050 | A$0.1000 | A$0.2900 | +132.0% | 1.4B | 251 |
| 2021 | A$0.0560 | A$0.2450 | A$0.0500 | A$0.1250 | +131.5% | 926.1M | 254 |
| 2020 | A$0.0290 | A$0.0850 | A$0.0080 | A$0.0540 | +86.2% | 339M | 255 |
| 2019 | A$0.0320 | A$0.0520 | A$0.0240 | A$0.0290 | -14.7% | 205.6M | 253 |
| 2018 | A$0.0250 | A$0.0730 | A$0.0240 | A$0.0340 | +36.0% | 317.2M | 253 |
| 2017 | A$0.0300 | A$0.0360 | A$0.0210 | A$0.0250 | -16.7% | 34.4M | 252 |
| 2016 | A$0.0431 | A$0.0474 | A$0.0220 | A$0.0300 | -30.5% | 22.8M | 253 |
| 2015 | A$0.1380 | A$0.1553 | A$0.0388 | A$0.0431 | -68.8% | 20.1M | 255 |
| 2014 | A$0.3667 | A$0.3667 | A$0.1208 | A$0.1380 | -62.8% | 14.2M | 253 |
| 2013 | A$0.1725 | A$0.4400 | A$0.1294 | A$0.3710 | +115.0% | 32.9M | 253 |
| 2012 | A$0.2157 | A$0.3278 | A$0.0949 | A$0.1725 | n/a | 14.3M | 241 |
IVZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0630 | -1.6% |
| August 2026 | A$0.0640 | +6.7% |
| July 2026 | A$0.0600 | +13.2% |
| June 2026 | A$0.0530 | -32.1% |
| May 2026 | A$0.0780 | +21.9% |
| April 2026 | A$0.0640 | +33.3% |
| March 2026 | A$0.0480 | -7.7% |
| February 2026 | A$0.0520 | +4.0% |
| January 2026 | A$0.0500 | -68.7% |
| December 2025 | A$0.1600 | +45.5% |
| November 2025 | A$0.1100 | -35.3% |
| October 2025 | A$0.1700 | -5.6% |
About the IVZ data
Daily bars. 3,720 sessions from Jan 18, 2012 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 18, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IVZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
IVZ share price history
